Jiaozuo Wanfang Aluminum historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	5.130	5.300	5.130	5.230	4.901	12,658,613
2023-07-28	5.060	5.140	5.040	5.130	4.807	6,906,043
2023-07-27	5.110	5.150	5.060	5.080	4.760	5,791,900
2023-07-26	5.080	5.110	5.080	5.110	4.788	6,783,522
2023-07-25	5.010	5.100	5.000	5.090	4.770	12,631,141
2023-07-24	5.000	5.020	4.970	4.980	4.667	3,496,708
2023-07-21	4.980	5.040	4.980	5.010	4.695	4,497,748
2023-07-20	5.030	5.050	4.990	5.000	4.685	5,808,816
2023-07-19	5.020	5.040	4.980	5.030	4.714	3,740,499
2023-07-18	5.000	5.030	4.960	5.010	4.695	3,449,509
2023-07-17	5.000	5.010	4.930	5.000	4.685	6,073,699
2023-07-14	5.040	5.080	5.000	5.020	4.704	6,667,477
2023-07-13	4.980	5.070	4.970	5.040	4.723	11,782,240
2023-07-12	4.960	5.010	4.930	4.940	4.629	6,463,700
2023-07-11	4.990	5.010	4.930	4.990	4.676	6,476,374
2023-07-10	5.000	5.080	4.980	4.990	4.676	10,016,900
2023-07-07	5.050	5.110	4.910	5.060	4.742	17,913,496
2023-07-06	5.110	5.130	4.970	4.980	4.667	15,633,406
2023-07-05	4.870	5.100	4.870	5.080	4.760	23,365,620
2023-07-04	4.910	4.970	4.870	4.880	4.573	7,275,120
2023-07-03	4.840	4.950	4.840	4.870	4.564	9,638,100
2023-06-30	4.770	4.840	4.760	4.840	4.535	4,619,900
2023-06-29	4.770	4.820	4.750	4.780	4.479	5,223,327
2023-06-28	4.760	4.790	4.680	4.780	4.479	5,527,180
2023-06-27	4.640	4.770	4.640	4.750	4.451	5,602,940
2023-06-26	4.750	4.750	4.670	4.680	4.320	5,564,843
2023-06-21	4.800	4.820	4.750	4.760	4.394	4,581,000
2023-06-20	4.820	4.850	4.800	4.800	4.431	4,079,979
2023-06-19	4.880	4.890	4.830	4.840	4.468	4,450,623
2023-06-16	4.870	4.900	4.860	4.880	4.505	5,052,050
2023-06-15	4.870	4.880	4.810	4.870	4.495	4,805,800
2023-06-14	4.860	4.880	4.840	4.860	4.486	3,865,560
2023-06-13	4.820	4.860	4.820	4.850	4.477	3,621,896
2023-06-12	4.800	4.850	4.760	4.840	4.468	5,477,164
2023-06-09	4.830	4.830	4.790	4.800	4.431	4,235,200
2023-06-08	4.810	4.850	4.800	4.810	4.440	3,467,278
2023-06-07	4.790	4.850	4.790	4.820	4.449	3,135,418
2023-06-06	4.890	4.910	4.810	4.820	4.449	5,167,003
2023-06-05	4.940	4.950	4.890	4.910	4.532	4,231,085
2023-06-02	4.850	4.940	4.850	4.940	4.560	5,067,870
2023-06-01	4.820	4.880	4.800	4.860	4.486	4,456,010
2023-05-31	4.850	4.880	4.820	4.840	4.468	2,537,370
2023-05-30	4.850	4.880	4.790	4.880	4.505	4,341,600
2023-05-29	4.860	4.880	4.830	4.850	4.477	3,617,475
2023-05-26	4.850	4.870	4.780	4.850	4.477	5,673,340
2023-05-25	4.890	4.900	4.800	4.850	4.477	6,737,921
2023-05-24	4.890	4.930	4.850	4.880	4.505	4,171,500
2023-05-23	4.960	4.970	4.900	4.900	4.523	4,865,040
2023-05-22	4.930	4.960	4.900	4.960	4.578	5,390,144
2023-05-19	5.030	5.030	4.900	4.930	4.551	11,910,733
2023-05-18	5.070	5.080	5.010	5.030	4.643	7,979,951
2023-05-17	5.030	5.070	5.030	5.060	4.671	7,702,881
2023-05-16	5.100	5.110	5.050	5.050	4.661	6,688,907
2023-05-15	5.070	5.120	5.050	5.110	4.717	7,202,148
2023-05-12	5.100	5.110	5.030	5.070	4.680	9,302,070
2023-05-11	5.160	5.160	5.100	5.120	4.726	6,789,529
2023-05-10	5.110	5.200	5.100	5.170	4.772	8,262,360
2023-05-09	5.120	5.240	5.080	5.130	4.735	12,798,112
2023-05-08	5.040	5.140	5.030	5.120	4.726	11,983,800
2023-05-05	5.100	5.110	5.010	5.030	4.643	10,361,152

← NewerPage 14 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	0.3250 CNY
2025-05-27	0.1300 CNY
2024-06-19	0.1400 CNY
2023-06-27	0.0700 CNY
2022-06-28	0.0900 CNY
2021-04-21	0.0500 CNY
2020-05-27	0.0100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.